La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 314,74 +650,80 (+1,06 %)
MicroStrategy Incorporated (MSTR)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:1120.00
Options d’achatpour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607C01120000 | 2024-05-29 9:40AM EDT | 2024-06-07 | 532.00 | 397.70 | 416.00 | 0.00 | - | 10 | 22 | 117.35% |
| MSTR240614C01120000 | 2024-05-31 11:59AM EDT | 2024-06-14 | 404.47 | 402.50 | 420.05 | +2.08 | +0.52% | 6 | 0 | 101.62% |
| MSTR240621C01120000 | 2024-05-22 9:45AM EDT | 2024-06-21 | 538.12 | 408.00 | 426.50 | 0.00 | - | 5 | 15 | 96.41% |
| MSTR240719C01120000 | 2024-04-24 3:51PM EDT | 2024-07-19 | 358.52 | 596.95 | 613.90 | 0.00 | - | 1 | 8 | 196.25% |
| MSTR240816C01120000 | 2024-04-30 1:46PM EDT | 2024-08-16 | 252.54 | 507.90 | 526.00 | 0.00 | - | - | 1 | 112.49% |
| MSTR241018C01120000 | 2024-05-17 10:17AM EDT | 2024-10-18 | 582.61 | 574.55 | 588.00 | 0.00 | - | 1 | 1 | 107.33% |
| MSTR241115C01120000 | 2024-05-28 10:13AM EDT | 2024-11-15 | 736.53 | 608.65 | 621.55 | 0.00 | - | 2 | 4 | 109.18% |
| MSTR250117C01120000 | 2024-05-10 11:19AM EDT | 2025-01-17 | 428.95 | 656.95 | 674.00 | 0.00 | - | 1 | 0 | 107.29% |
| MSTR251219C01120000 | 2024-03-04 10:45AM EDT | 2025-12-19 | 661.55 | 938.00 | 958.00 | 0.00 | - | 4 | 1 | 122.51% |
| MSTR260116C01120000 | 2024-05-01 10:04AM EDT | 2026-01-16 | 480.00 | 846.00 | 866.00 | 0.00 | - | 1 | 7 | 101.42% |
| MSTR260618C01120000 | 2024-04-30 11:06AM EDT | 2026-06-18 | 609.00 | 1,014.00 | 1,034.00 | 0.00 | - | 2 | 2 | 121.12% |
Options de ventepour7 juin 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| MSTR240607P01120000 | 2024-05-22 11:55AM EDT | 2024-06-07 | 2.90 | 0.81 | 4.25 | 0.00 | - | 2 | 28 | 118.76% |
| MSTR240614P01120000 | 2024-05-31 3:36PM EDT | 2024-06-14 | 5.62 | 3.50 | 7.85 | +2.64 | +88.59% | 12 | 35 | 97.83% |
| MSTR240621P01120000 | 2024-05-31 1:14PM EDT | 2024-06-21 | 14.12 | 9.10 | 11.25 | +5.87 | +71.15% | 5 | 36 | 91.10% |
| MSTR240628P01120000 | 2024-05-30 11:29AM EDT | 2024-06-28 | 9.93 | 12.25 | 20.30 | 0.00 | - | 1 | 3 | 89.14% |
| MSTR240705P01120000 | 2024-05-31 3:15PM EDT | 2024-07-05 | 25.62 | 20.80 | 27.55 | +10.01 | +64.13% | 4 | 2 | 89.60% |
| MSTR240719P01120000 | 2024-05-24 12:04PM EDT | 2024-07-19 | 39.17 | 38.75 | 45.65 | 0.00 | - | 1 | 8 | 91.61% |
| MSTR240816P01120000 | 2024-05-03 10:58AM EDT | 2024-08-16 | 223.08 | 76.75 | 88.50 | 0.00 | - | 1 | 5 | 96.73% |
| MSTR241018P01120000 | 2024-05-31 9:30AM EDT | 2024-10-18 | 144.01 | 151.90 | 163.00 | -101.74 | -41.40% | 1 | 3 | 100.27% |
| MSTR241115P01120000 | 2024-05-29 12:32PM EDT | 2024-11-15 | 162.50 | 178.60 | 190.75 | 0.00 | - | 1 | 5 | 100.61% |
| MSTR250117P01120000 | 2024-05-31 12:28PM EDT | 2025-01-17 | 230.00 | 224.25 | 235.05 | +20.00 | +9.52% | 20 | 24 | 98.48% |
| MSTR250221P01120000 | 2024-05-09 2:52PM EDT | 2025-02-21 | 318.50 | 246.20 | 260.00 | 0.00 | - | 2 | 3 | 97.93% |
| MSTR260116P01120000 | 2024-03-11 3:50PM EDT | 2026-01-16 | 440.00 | 382.00 | 400.00 | 0.00 | - | 2 | 1 | 90.14% |
| MSTR260618P01120000 | 2024-04-30 11:27AM EDT | 2026-06-18 | 508.00 | 376.00 | 396.00 | 0.00 | - | - | 2 | 79.58% |
